文曄 (3036)-元大-汐止券商分點個股進出

台股 » 個股 » 文曄 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

文曄

(3036)

可現股當沖

股價
144.0
漲跌
▲1.5
漲幅
+1.05%
成交量
6,177張
產業
上市電子通路類股
566人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

文曄 (3036)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	145.00	1	146.50	144.00	0	15,931	0.00%
2024/04/26	3.5	143.51	0	0.00	142.50	3.5	16,389	0.02%
2024/04/25	1	145.00	0	0.00	145.50	1	16,636	0.01%
2024/04/24	2	148.50	2	149.00	150.50	0	17,205	0.00%
2024/04/23	4	148.50	4	149.50	147.00	0	17,902	0.00%
2024/04/22	17	146.88	5	147.00	145.00	12	18,185	0.07%
2024/04/19	26.3	150.57	18	146.97	152.00	8.3	18,211	0.05%
2024/04/18	3	161.00	5	163.80	161.00	-2	18,395	-0.01%
2024/04/17	9	157.94	18	159.94	162.00	-9	18,605	-0.05%
2024/04/16	8	151.75	10.1	151.68	151.00	-2.1	18,613	-0.01%
2024/04/15	3.2	162.31	4.1	160.49	159.00	-0.9	18,414	0.00%
2024/04/12	23	163.07	38.5	160.67	165.50	-15.5	18,195	-0.09%
2024/04/11	54.4	154.36	64.3	155.59	158.00	-9.9	17,688	-0.06%
2024/04/10	0	0.00	6.1	149.00	149.00	-6.1	16,606	-0.04%
2024/04/09	8.5	135.82	4.1	136.25	135.50	4.5	16,565	0.03%
2024/04/08	20.2	140.04	5	141.20	138.50	15.2	16,442	0.09%
2024/04/03	25.2	142.20	8	143.19	140.50	17.2	16,264	0.11%
2024/04/02	5.1	142.81	6	143.00	142.00	-0.9	16,062	-0.01%
2024/04/01	13.4	142.85	2	144.75	141.50	11.4	15,972	0.07%
2024/03/29	6.3	147.27	0	0.00	147.50	6.3	15,781	0.04%
2024/03/28	2	152.25	16	151.81	150.00	-14	15,735	-0.09%
2024/03/27	24.2	150.73	1	151.50	150.00	23.2	15,708	0.15%
2024/03/26	6.1	157.55	5	155.20	156.00	1.1	15,665	0.01%
2024/03/25	3	160.00	3	160.00	160.00	0	15,653	0.00%
2024/03/22	2.1	159.02	2	159.25	159.00	0.1	15,719	0.00%
2024/03/21	5	159.90	2.2	160.95	161.50	2.8	15,663	0.02%
2024/03/20	11.4	161.96	6.1	161.17	158.50	5.3	15,677	0.03%
2024/03/19	13.1	162.97	15.2	164.29	166.00	-2.1	15,488	-0.01%
2024/03/18	10	158.05	8	158.31	160.00	2	15,261	0.01%
2024/03/15	3	153.01	23	155.02	155.00	-20	15,106	-0.13%
2024/03/14	7.4	146.31	2	145.50	144.50	5.4	14,883	0.04%
2024/03/13	16.2	149.71	1	152.99	149.50	15.2	14,801	0.10%
2024/03/12	26.3	155.27	11	155.45	155.50	15.2	14,662	0.10%
2024/03/11	14	159.54	9	160.39	158.50	5	14,576	0.03%
2024/03/08	24.2	162.66	15	161.47	159.50	9.1	14,534	0.06%
2024/03/07	16.4	168.51	14	168.82	165.50	2.4	14,464	0.02%
2024/03/06	5.1	170.69	3.3	171.68	172.00	1.8	14,393	0.01%
2024/03/05	12.3	168.75	11.3	168.37	169.50	1	14,335	0.01%
2024/03/04	7.1	169.61	23.2	171.86	172.00	-16.1	14,308	-0.11%
2024/03/01	26.7	159.54	14	159.18	163.00	12.7	13,957	0.09%
2024/02/29	11.1	170.15	2	171.50	171.50	9.1	13,399	0.07%
2024/02/27	4.5	170.61	11	169.59	170.00	-6.5	13,349	-0.05%
2024/02/26	10	174.55	11	172.86	175.50	-1	13,207	-0.01%
2024/02/23	14.1	172.56	18	172.25	169.50	-3.9	13,015	-0.03%
2024/02/22	6	170.17	13	170.58	173.50	-7	12,929	-0.05%
2024/02/21	7	166.64	5	166.10	166.50	2	12,837	0.02%
2024/02/20	15	162.77	11	163.86	164.50	4	12,881	0.03%
2024/02/19	3	161.67	5	162.70	163.50	-2	12,921	-0.02%
2024/02/16	22.4	168.02	8	166.88	163.00	14.4	12,993	0.11%
2024/02/15	19.1	176.08	22	174.80	172.50	-2.9	13,071	-0.02%
2024/02/05	24	169.77	37	168.41	171.00	-13	12,948	-0.10%
2024/02/02	58	178.60	34.9	176.76	172.50	23.1	12,773	0.18%
2024/02/01	21	170.12	94.9	172.39	173.00	-73.9	12,144	-0.61%
2024/01/31	29	160.52	12	160.13	158.00	17	11,969	0.14%
2024/01/30	13	158.92	26.2	160.22	160.00	-13.2	12,049	-0.11%
2024/01/29	18	153.78	17.5	153.27	151.50	0.5	12,000	0.00%
2024/01/26	30.6	148.42	23.1	146.64	149.50	7.5	11,911	0.06%
2024/01/25	6	153.50	6.1	153.75	152.50	-0.1	11,796	0.00%
2024/01/24	12	153.79	11	152.00	152.50	1	11,911	0.01%
2024/01/23	24	156.38	22.3	156.01	155.00	1.7	11,812	0.01%
2024/01/22	33	149.44	66.1	153.50	156.00	-33.1	11,625	-0.28%
2024/01/19	19	144.55	13	145.12	142.00	6	11,140	0.05%
2024/01/18	34	146.54	36	146.58	146.00	-2	10,885	-0.02%
2024/01/17	43.6	141.36	69	143.19	147.00	-25.4	10,285	-0.25%
2024/01/16	8	131.88	21.2	132.23	134.50	-13.2	9,519	-0.14%
2024/01/15	19	127.10	43	127.42	127.00	-24	9,177	-0.26%
2024/01/12	56	127.74	72.5	127.92	127.50	-16.5	9,016	-0.18%
2024/01/11	18.1	126.86	37.2	128.14	126.50	-19.1	8,536	-0.22%
2024/01/10	5	119.50	22.7	119.27	119.00	-17.7	8,185	-0.22%
2024/01/08	1	118.00	1	114.00	113.50	0	8,291	0.00%
2024/01/05	1	117.00	5	117.50	117.00	-4	8,419	-0.05%
2024/01/04	7.2	117.92	5	114.00	114.50	2.2	8,563	0.03%
2024/01/03	2	114.75	7	115.79	117.50	-5	8,668	-0.06%
2024/01/02	1	113.50	2	113.50	111.50	-1	8,814	-0.01%
2023/12/29	4	113.13	0	0.00	112.50	4	9,380	0.04%
2023/12/28	5	115.30	2	115.50	113.50	3	9,535	0.03%
2023/12/27	1	119.00	8	118.88	119.00	-7	9,758	-0.07%
2023/12/26	8.1	117.38	12	117.79	118.00	-3.9	10,180	-0.04%
2023/12/25	5.1	117.60	7	116.64	117.00	-2	11,245	-0.02%
2023/12/22	5	114.00	5	115.40	116.00	0	11,705	0.00%
2023/12/21	4	113.50	6	114.00	113.50	-2	11,817	-0.02%
2023/12/20	2	113.25	5	113.80	113.00	-3	11,992	-0.03%
2023/12/19	0	0.00	6	111.75	111.00	-6	12,528	-0.05%
2023/12/18	1	112.50	0	0.00	111.50	1	13,275	0.01%
2023/12/15	11.2	114.48	1	114.46	112.00	10.1	13,628	0.07%
2023/12/14	5.1	117.89	5	118.60	116.50	0.1	14,077	0.00%
2023/12/13	12.1	119.70	6	119.00	120.00	6.1	14,084	0.04%
2023/12/12	0.1	118.50	3	118.83	119.00	-2.9	14,033	-0.02%
2023/12/11	1	116.00	3	117.00	117.00	-2	13,958	-0.01%
2023/12/08	5	115.20	2	115.00	114.00	3	13,915	0.02%
2023/12/07	4	118.75	3	117.00	117.00	1	13,878	0.01%
2023/12/06	3	117.50	5	119.10	118.00	-2	13,820	-0.01%
2023/12/05	4	114.75	5	115.60	116.00	-1	13,772	-0.01%
2023/12/04	4	115.75	0	0.00	114.50	4	13,739	0.03%
2023/12/01	3	117.67	10	118.00	118.00	-7	13,693	-0.05%
2023/11/30	1	118.50	3	118.67	118.50	-2	13,690	-0.01%
2023/11/29	10	120.50	11	119.09	118.50	-1	13,619	-0.01%
2023/11/28	9	116.00	7	115.64	116.50	2	13,450	0.01%
2023/11/27	10	114.85	13	115.81	115.00	-3	13,386	-0.02%
2023/11/24	6	114.33	4	113.50	112.50	2	13,280	0.02%
2023/11/22	5.2	114.81	3	115.00	114.00	2.2	13,163	0.02%
2023/11/21	9	115.72	4	115.75	115.00	5	13,120	0.04%
2023/11/20	7	116.93	4.1	117.76	116.50	2.9	13,054	0.02%
2023/11/17	16.2	117.27	8	115.75	114.00	8.2	12,949	0.06%
2023/11/16	11.5	121.97	9.1	118.88	118.50	2.3	12,798	0.02%
2023/11/15	24.2	123.61	22	124.09	124.50	2.2	12,652	0.02%
2023/11/14	17.1	126.26	22	125.80	125.50	-5	12,392	-0.04%
2023/11/13	32.2	126.43	13.3	126.73	125.00	18.9	12,044	0.16%
2023/11/10	5.2	140.39	11	141.09	138.50	-5.9	11,813	-0.05%
2023/11/09	9.1	143.72	16	143.13	144.50	-7	11,661	-0.06%
2023/11/08	27.1	151.12	53.1	150.71	149.50	-26.1	11,420	-0.23%
2023/11/07	40.3	143.57	32	142.14	148.50	8.3	11,018	0.08%
2023/11/06	17	133.26	64	134.72	135.00	-47	10,699	-0.44%
2023/11/03	9	124.11	9	124.39	125.00	0	10,326	0.00%
2023/11/02	4	122.25	11	121.82	123.50	-7	10,218	-0.07%
2023/11/01	28	122.86	55	122.33	120.00	-27	10,111	-0.27%
2023/10/31	16	119.38	7	118.57	118.50	9	9,827	0.09%
2023/10/30	11.1	117.36	25	117.10	117.50	-13.9	9,701	-0.14%
2023/10/27	3	112.33	3	112.33	111.50	0	9,528	0.00%
2023/10/26	1	108.00	3	109.33	110.50	-2	9,483	-0.02%
2023/10/25	2	113.25	1.2	113.00	112.50	0.8	9,372	0.01%
2023/10/24	0	0.00	1	112.50	112.50	-1	9,343	-0.01%
2023/10/23	2	111.25	4	112.13	114.00	-2	9,318	-0.02%
2023/10/20	7	115.64	4	115.38	115.00	3	9,278	0.03%
2023/10/19	4	114.88	5	115.40	116.00	-1	9,248	-0.01%
2023/10/18	5	115.60	5.4	115.50	115.00	-0.4	9,152	0.00%
2023/10/17	28	119.30	23	118.15	118.00	5	9,055	0.06%
2023/10/16	13	116.54	16	116.94	118.00	-3	8,801	-0.03%
2023/10/13	9	115.67	16.1	116.28	115.50	-7.1	8,684	-0.08%
2023/10/12	17	118.74	18	118.50	119.00	-1	8,531	-0.01%
2023/10/11	10	117.90	8.5	117.76	118.00	1.5	8,363	0.02%
2023/10/06	23.4	116.77	10	116.70	116.50	13.4	8,172	0.16%
2023/10/05	60.3	119.13	63	118.75	119.00	-2.7	7,900	-0.03%
2023/10/04	10	110.75	11	111.73	111.50	-1	7,272	-0.01%
2023/10/03	24	111.04	28	111.32	112.00	-4	7,051	-0.06%
2023/10/02	28	109.41	86	109.63	110.00	-58	6,767	-0.86%
2023/09/28	55.6	108.00	64.1	108.98	111.50	-8.5	6,309	-0.13%
2023/09/27	63	101.08	76.9	101.60	104.50	-13.9	5,250	-0.26%
2023/09/26	19	95.25	22	95.50	95.00	-3	4,708	-0.06%
2023/09/25	10.2	94.94	66	94.04	96.20	-55.9	4,503	-1.24%
2023/09/22	48.1	98.27	30.1	97.40	96.00	18	4,222	0.43%
2023/09/21	76	99.60	60.5	99.12	103.00	15.5	3,587	0.43%
2023/09/20	21.1	98.84	55.4	99.29	100.00	-34.3	2,731	-1.26%
2023/09/19	44	93.63	57	93.28	91.00	-13	2,290	-0.57%
2023/09/18	0	0.00	2	88.60	88.60	-2	1,693	-0.12%
2023/09/15	0	0.00	5	80.60	80.60	-5	1,606	-0.31%
2023/09/13	0	0.00	5	73.40	73.30	-5	1,586	-0.32%
2023/09/12	11	72.72	5	72.60	72.60	6	1,585	0.38%
2023/09/11	2	74.00	15	73.87	74.20	-13	1,570	-0.83%
2023/09/08	1	74.50	1	73.60	74.00	0	1,555	0.00%
2023/09/07	6	73.33	20	73.51	73.90	-14	1,545	-0.91%
2023/09/06	5.3	72.71	1	72.60	73.10	4.3	1,535	0.28%
2023/09/05	1	72.20	0	0.00	72.70	1	1,528	0.07%
2023/09/04	1	71.70	17	71.81	72.20	-16	1,522	-1.05%
2023/09/01	0.1	68.50	2	69.35	69.60	-1.9	1,494	-0.13%
2023/08/30	0	0.00	1	67.90	68.10	-1	1,493	-0.07%
2023/08/23	0	0.00	2	68.50	68.90	-2	1,508	-0.13%
2023/08/22	0	0.00	0	67.70	68.30	0	1,492	0.00%
2023/08/21	0	0.00	10	66.73	67.00	-10	1,480	-0.68%
2023/08/18	11.1	65.23	0	0.00	65.10	11.1	1,468	0.76%
2023/08/17	6	71.40	7	71.60	71.40	-1	1,411	-0.07%
2023/08/16	0	0.00	1	72.50	72.00	-1	1,373	-0.07%
2023/08/14	10	71.50	15.1	71.56	71.30	-5.1	1,293	-0.39%
2023/08/11	31	73.02	21	73.15	73.00	10	1,279	0.78%
2023/08/10	18	73.71	19	73.59	73.30	-1	1,254	-0.08%
2023/08/09	21	72.74	18	73.64	74.00	3	1,207	0.25%
2023/08/08	1	70.40	6	70.97	70.90	-5	1,110	-0.45%
2023/08/07	0	0.00	2	70.40	70.70	-2	1,085	-0.18%
2023/08/04	0	0.00	1	68.00	68.10	-1	1,043	-0.10%
2023/07/27	2	67.15	0	0.00	67.60	2	1,009	0.20%
2023/07/25	1	66.90	0	0.00	66.70	1	984	0.10%
2023/07/19	1	68.90	2	68.80	69.10	-1	948	-0.11%
2023/07/18	1	70.20	0	0.00	70.00	1	934	0.11%
2023/07/17	0	0.00	5	70.10	70.00	-5	930	-0.54%
2023/07/13	7	70.19	0	0.00	70.50	7	924	0.76%
2023/07/10	0	68.70	0	0.00	68.30	0	882	0.00%
2023/07/07	10	69.41	0	0.00	69.20	10	880	1.14%
2023/07/05	8	69.95	0	0.00	69.40	8	863	0.93%
2023/07/04	0	0.00	1	70.20	70.20	-1	841	-0.12%
2023/06/29	0	0.00	1	67.40	67.50	-1	811	-0.12%
2023/06/28	9	67.37	0	0.00	67.40	9	814	1.10%
2023/06/26	0	0.00	2	67.70	67.90	-2	793	-0.25%
2023/06/21	0	0.00	3	67.90	68.00	-3	796	-0.38%
2023/06/20	6	67.50	2	67.80	67.90	4	786	0.51%
2023/06/15	1	67.59	0	0.00	67.20	1	760	0.13%
2023/06/14	0	67.70	0	0.00	67.60	0	760	0.00%
2023/06/13	1	67.80	0	0.00	67.80	1	760	0.13%
2023/06/07	0	0.00	1	67.50	67.80	-1	778	-0.13%
2023/06/06	1	65.90	0	0.00	67.40	1	775	0.13%
2023/06/05	0	66.20	0	0.00	66.00	0	762	0.00%
2023/06/01	1	65.60	0	0.00	66.20	1	777	0.13%
2023/05/29	0	0.00	0.1	67.20	66.60	-0.1	812	-0.01%
2023/05/26	0	66.50	0	0.00	66.60	0	877	0.00%
2023/05/25	2	66.65	0	0.00	66.80	2	882	0.23%
2023/05/24	0	0.00	2	67.15	67.40	-2	887	-0.23%
2023/05/23	0	0.00	10	66.40	66.80	-10	895	-1.12%
2023/05/22	0	0.00	10	66.50	66.70	-10	910	-1.10%
2023/05/16	0	0.00	3	65.20	65.00	-3	912	-0.33%
2023/05/11	1	64.30	0	0.00	64.40	1	939	0.11%
2023/05/10	0	0.00	4.2	65.20	64.90	-4.2	943	-0.45%
2023/05/09	0	0.00	11	65.18	65.20	-11	943	-1.17%
2023/05/08	18.2	64.44	0.1	64.90	65.00	18	968	1.86%
2023/05/05	13.1	65.55	1	65.50	65.40	12.1	977	1.24%
2023/05/04	1	66.90	4	67.10	67.10	-3	971	-0.31%
2023/04/25	0	66.00	0	0.00	65.70	0	1,050	0.00%
2023/04/24	11	65.85	0	0.00	66.00	11	1,045	1.05%
2023/04/21	1	66.21	2	66.40	66.20	-1	1,058	-0.09%
2023/04/20	0	0.00	10	67.20	67.10	-10	1,061	-0.94%
2023/04/14	0	67.20	0	0.00	67.40	0	1,034	0.00%
2023/04/13	2	67.40	10	67.60	67.30	-8	1,035	-0.77%
2023/04/07	0	0.00	32	67.44	67.50	-32	1,048	-3.05%
2023/03/31	0	0.00	16	67.58	67.60	-16	1,058	-1.51%
2023/03/30	1	67.40	3	66.80	67.20	-2	1,117	-0.18%
2023/03/29	0	66.66	0	0.00	66.70	0	1,170	0.00%
2023/03/28	5	66.00	2	66.60	66.10	3	1,260	0.24%
2023/03/27	17	66.44	1	66.60	66.60	16	1,355	1.18%
2023/03/22	0	0.00	25	66.70	66.70	-25	1,435	-1.74%
2023/03/21	9	66.40	0	0.00	66.50	9	1,438	0.63%
2023/03/16	1	65.70	4	65.30	65.60	-3	1,470	-0.20%
2023/03/15	1	66.70	1	66.90	66.20	0	1,479	0.00%
2023/03/14	1	66.40	0	0.00	66.30	1	1,492	0.07%
2023/03/13	5	66.44	0	0.00	66.90	5	1,515	0.33%
2023/03/10	0	65.90	0	0.00	66.70	0	1,518	0.00%
2023/03/09	1	66.70	0	0.00	66.70	1	1,519	0.07%
2023/03/08	0	0.00	2	66.00	66.30	-2	1,528	-0.13%
2023/03/07	6	65.85	11	65.90	66.10	-5	1,538	-0.33%
2023/03/06	3	65.53	1	65.60	65.60	2	1,540	0.13%
2023/03/03	1	65.40	41	65.35	65.40	-40	1,543	-2.59%
2023/03/01	3	64.13	2	64.30	64.10	1	1,546	0.07%
2023/02/24	34	65.06	65	65.00	65.00	-31	1,517	-2.04%
2023/02/23	10	67.40	1	67.70	67.30	9	1,449	0.62%
2023/02/22	6	66.83	24	67.00	67.00	-18	1,468	-1.23%
2023/02/21	12	67.22	0	0.00	67.40	12	1,469	0.82%
2023/02/20	2	66.70	0	0.00	67.60	2	1,480	0.14%
2023/02/16	0	0.00	6	65.92	65.80	-6	1,494	-0.40%
2023/02/15	1	65.40	5	65.50	65.20	-4	1,515	-0.26%
2023/02/14	0	0.00	4	65.80	65.60	-4	1,515	-0.26%
2023/02/13	0	0.00	32	65.43	65.70	-32	1,531	-2.09%
2023/02/10	1	65.90	20	65.80	65.80	-19	1,540	-1.23%
2023/02/09	0	0.00	12	66.40	66.40	-12	1,541	-0.78%
2023/02/08	0	0.00	2	66.50	66.60	-2	1,556	-0.13%
2023/02/07	0	0.00	15	66.27	66.50	-15	1,562	-0.96%
2023/02/06	35	65.92	0	0.00	66.00	35	1,585	2.21%
2023/02/03	0	0.00	49	66.87	66.90	-49	1,576	-3.11%
2023/02/02	0	0.00	23	66.00	65.90	-23	1,634	-1.41%
2023/02/01	0	0.00	17	65.30	65.40	-17	1,620	-1.05%
2023/01/31	0	0.00	15	64.53	65.40	-15	1,615	-0.93%
2023/01/30	0	0.00	2	63.90	63.90	-2	1,578	-0.13%
2023/01/17	1	63.10	8	63.40	63.40	-7	1,569	-0.45%
2023/01/16	2	63.50	0	0.00	63.30	2	1,576	0.13%
2023/01/13	0	0.00	4	63.20	63.30	-4	1,580	-0.25%
2023/01/11	2	63.50	0	0.00	63.60	2	1,636	0.12%
2023/01/10	2	62.90	14.2	62.83	62.80	-12.2	1,667	-0.73%
2023/01/09	0	0.00	8	61.70	61.70	-8	1,696	-0.47%
2023/01/04	6	61.02	0	0.00	60.70	6	1,794	0.34%
2023/01/03	2	60.90	0	0.00	61.10	2	1,846	0.11%
2022/12/29	0	0.00	7	61.10	61.10	-7	1,868	-0.37%
2022/12/28	0.2	61.10	0	0.00	61.60	0.2	1,893	0.01%
2022/12/27	7	62.27	53	62.03	62.20	-46	1,901	-2.42%
2022/12/23	11	62.37	32	62.68	62.70	-21	1,940	-1.08%
2022/12/22	2	63.30	7	63.19	63.30	-5	1,938	-0.26%
2022/12/21	2	61.65	2	61.70	61.70	0	1,893	0.00%
2022/12/20	27	62.37	40	63.06	61.70	-13	1,835	-0.71%
2022/12/19	0	0.00	38.2	64.25	64.20	-38.2	1,791	-2.13%
2022/12/16	6	61.90	0	0.00	62.90	6	1,711	0.35%
2022/12/14	34	62.66	1	62.70	62.50	33	1,758	1.88%
2022/12/13	9	62.68	0	0.00	62.70	9	1,839	0.49%
2022/12/12	27.1	62.40	0	0.00	62.50	27.1	1,896	1.43%
2022/12/09	3	63.20	10	62.90	63.40	-7	1,948	-0.36%
2022/12/07	3	62.63	0	0.00	62.30	3	1,975	0.15%
2022/12/06	15	62.40	0	0.00	62.50	15	1,979	0.76%
2022/12/05	50.1	62.77	0.2	62.80	62.80	50	1,972	2.53%
2022/12/02	30	63.10	0	0.00	63.50	30	1,951	1.54%
2022/12/01	10	63.00	0	0.00	63.00	10	1,956	0.51%
2022/11/30	46	62.52	0	0.00	62.90	46	1,981	2.32%
2022/11/29	25	61.28	0	0.00	62.60	25	1,989	1.26%
2022/11/23	0	0.00	1	60.30	60.30	-1	2,002	-0.05%
2022/11/22	1	59.80	0	0.00	60.30	1	2,016	0.05%
2022/11/16	10	60.40	0	0.00	59.90	10	2,038	0.49%
2022/11/15	0	0.00	1	60.60	60.60	-1	2,028	-0.05%
2022/11/14	0	0.00	1	60.30	60.40	-1	2,023	-0.05%
2022/11/11	0	0.00	20	59.74	60.10	-20	2,032	-0.98%
2022/11/10	2	59.00	0	0.00	58.80	2	2,033	0.10%
2022/11/09	0	0.00	1	59.40	59.40	-1	2,041	-0.05%
2022/11/08	0	0.00	1	58.30	58.20	-1	2,046	-0.05%
2022/11/04	0	0.00	1	57.60	57.60	-1	2,079	-0.05%
2022/11/03	1	57.00	0	0.00	57.20	1	2,087	0.05%
2022/11/02	6	57.92	0	0.00	57.50	6	2,122	0.28%
2022/11/01	10	58.00	16	57.98	58.00	-6	2,172	-0.28%
2022/10/31	73	58.31	19	58.25	58.30	54	2,172	2.49%
2022/10/28	10	61.50	0	0.00	61.40	10	2,109	0.47%
2022/10/27	0	0.00	9.1	62.01	61.80	-9.1	2,120	-0.43%
2022/10/26	4	61.38	0	0.00	61.90	4	2,134	0.19%
2022/10/25	5	61.50	0	0.00	61.70	5	2,147	0.23%
2022/10/24	0	0.00	1	63.00	62.30	-1	2,182	-0.05%
2022/10/21	10	62.80	0	0.00	62.30	10	2,190	0.46%
2022/10/20	1	62.00	0	0.00	63.20	1	2,193	0.05%
2022/10/19	0	0.00	1	63.10	62.50	-1	2,178	-0.05%
2022/10/18	0	0.00	1	62.00	61.80	-1	2,167	-0.05%
2022/10/17	1	61.10	0.1	61.60	61.50	0.9	2,147	0.04%
2022/10/14	0.2	62.30	1	62.30	61.40	-0.9	2,121	-0.04%
2022/10/13	0	0.00	3	60.10	60.20	-3	2,128	-0.14%
2022/10/12	7	61.50	1	62.30	61.70	6	2,112	0.28%
2022/10/11	0	0.00	5	62.80	62.80	-5	2,098	-0.24%
2022/10/07	1	62.00	0	0.00	61.70	1	2,063	0.05%
2022/10/05	1	61.30	4	61.73	61.40	-3	2,100	-0.14%
2022/10/04	3	60.50	1	61.00	60.80	2	2,091	0.10%
2022/09/29	1	59.40	0	0.00	59.00	1	2,122	0.05%
2022/09/28	0	58.65	4.3	58.51	58.40	-4.3	2,179	-0.20%
2022/09/27	0	0.00	2	59.00	59.30	-2	2,211	-0.09%
2022/09/26	5	58.90	0	0.00	58.80	5	2,235	0.22%
2022/09/23	0	0.00	1	61.20	60.80	-1	2,236	-0.04%
2022/09/22	10	59.70	1	59.60	59.70	9	2,292	0.39%
2022/09/21	2	59.70	0	0.00	59.70	2	2,252	0.09%
2022/09/20	3	59.47	1	59.90	60.30	2	2,211	0.09%
2022/09/19	15	61.37	20	60.20	60.10	-5	2,152	-0.23%
2022/09/16	3.1	60.88	0	0.00	61.90	3.1	2,185	0.14%
2022/09/15	0	0.00	1	61.80	61.80	-1	2,307	-0.04%
2022/09/13	11	63.00	0	0.00	62.90	11	2,650	0.41%
2022/09/07	0	0.00	2.1	60.99	61.30	-2.1	3,492	-0.06%
2022/09/06	8.1	61.61	0	0.00	61.20	8.1	3,626	0.22%
2022/09/05	0.1	63.30	0	0.00	63.00	0.1	3,648	0.00%
2022/09/02	1	64.60	1	64.90	64.60	0	3,681	0.00%
2022/08/31	20	64.80	2	64.80	64.70	18	3,767	0.48%
2022/08/30	1	64.50	0	0.00	64.50	1	3,816	0.03%
2022/08/29	2	64.90	0	0.00	64.70	2	3,908	0.05%
2022/08/26	0	0.00	5	65.98	66.00	-5	4,058	-0.12%
2022/08/25	0	65.00	2.2	65.12	64.70	-2.1	4,082	-0.05%
2022/08/24	0	0.00	17	64.80	64.60	-17	4,180	-0.41%
2022/08/23	0	0.00	0.1	64.20	64.60	-0.1	4,233	0.00%
2022/08/22	0	0.00	1	64.70	64.40	-1	4,256	-0.02%
2022/08/19	19.2	64.41	0.4	64.40	64.40	18.8	4,299	0.44%
2022/08/18	5.1	64.22	0.2	64.30	64.10	4.9	4,371	0.11%
2022/08/17	3.3	65.44	0	0.00	65.00	3.3	4,454	0.07%
2022/08/16	1	65.50	0	0.00	65.50	1	4,461	0.02%
2022/08/15	1	65.60	0	0.00	65.70	1	4,496	0.02%
2022/08/12	1	65.40	4	65.18	65.10	-3	4,552	-0.07%
2022/08/11	0.1	64.50	0	0.00	64.10	0.1	4,578	0.00%
2022/08/10	1.2	64.33	0	0.00	64.00	1.2	4,621	0.02%
2022/08/09	2	64.31	1.1	64.78	64.50	0.9	4,740	0.02%
2022/08/08	74.1	66.44	0	0.00	65.50	74.1	4,756	1.56%
2022/08/05	0	0.00	17	69.33	69.30	-17	4,710	-0.36%
2022/08/03	2	68.30	2.1	68.30	68.30	-0.1	4,811	0.00%
2022/08/02	0	68.90	1	69.40	69.30	-1	4,892	-0.02%
2022/08/01	0	0.00	9	69.97	70.20	-9	4,938	-0.18%
2022/07/28	0	68.70	12	69.26	69.50	-12	5,100	-0.23%
2022/07/27	1	68.50	60	68.10	68.70	-59	5,273	-1.12%
2022/07/26	1	67.50	2	67.75	67.80	-1	5,338	-0.02%
2022/07/22	1	66.00	0	0.00	66.90	1	5,386	0.02%
2022/07/20	0	0.00	3	65.23	65.30	-3	5,466	-0.05%
2022/07/18	1	64.60	1	64.40	64.50	0	5,613	0.00%
2022/07/12	30	62.30	0	0.00	62.80	30	5,884	0.51%
2022/07/11	30	63.10	0	64.00	63.10	30	5,893	0.51%
2022/07/08	0.2	63.00	1	62.90	62.90	-0.8	5,916	-0.01%
2022/07/06	2	60.45	0	0.00	59.90	2	5,903	0.03%
2022/07/05	2	62.25	2.4	61.68	61.50	-0.4	5,853	-0.01%
2022/07/04	0	0.00	1	61.50	61.30	-1	5,826	-0.02%
2022/07/01	0.2	64.10	1	63.40	63.70	-0.8	5,812	-0.01%
2022/06/30	32.1	67.63	0	0.00	67.10	32.1	5,788	0.55%
2022/06/29	0.1	67.70	0	0.00	67.30	0.1	5,775	0.00%
2022/06/28	21	68.47	0.1	69.60	68.70	20.9	5,771	0.36%
2022/06/27	1	68.00	0	0.00	68.70	1	5,760	0.02%
2022/06/24	11.1	69.23	3.5	69.39	67.70	7.6	5,784	0.13%
2022/06/23	2	71.50	1.1	71.25	71.00	0.9	5,718	0.02%
2022/06/22	0	0.00	2	70.90	70.70	-2	5,538	-0.04%
2022/06/21	2.6	70.23	4	70.58	70.80	-1.4	5,358	-0.03%
2022/06/20	12	68.47	17.4	69.76	68.00	-5.3	5,175	-0.10%
2022/06/17	1	78.93	0	0.00	77.30	1	4,855	0.02%
2022/06/16	1	80.60	6	80.33	79.90	-5	4,582	-0.11%
2022/06/15	1	78.00	2	79.10	78.60	-1	4,397	-0.02%
2022/06/14	0	0.00	1	76.80	76.90	-1	4,261	-0.02%
2022/06/10	9	79.30	2	78.70	78.70	7	4,156	0.17%
2022/06/09	0.4	80.20	0	0.00	80.40	0.4	4,094	0.01%
2022/06/08	0	0.00	1	80.40	80.30	-1	4,092	-0.02%
2022/06/07	3	79.70	1	80.70	80.70	2	4,058	0.05%
2022/06/06	3	80.83	8	80.96	80.30	-5	3,972	-0.13%
2022/06/02	7	78.00	1	78.80	77.60	6	3,857	0.16%
2022/06/01	7	77.73	6	78.58	78.20	1	3,826	0.03%
2022/05/31	1	75.80	0	0.00	75.30	1	3,743	0.03%
2022/05/30	0	0.00	6	75.95	76.00	-6	3,723	-0.16%
2022/05/27	1	75.40	10	75.69	75.20	-9	3,729	-0.24%
2022/05/26	4	75.00	3	75.00	75.00	1	3,800	0.03%
2022/05/25	1	74.90	2	74.15	74.90	-1	3,772	-0.03%
2022/05/24	7	72.80	0	0.00	72.10	7	3,707	0.19%
2022/05/23	1	72.80	0	0.00	72.40	1	3,734	0.03%
2022/05/20	0	0.00	2	73.70	73.60	-2	3,740	-0.05%
2022/05/19	4	71.63	2	71.45	72.00	2	3,762	0.05%
2022/05/18	2.2	71.88	3	72.30	72.20	-0.8	3,875	-0.02%
2022/05/17	5	71.00	31	69.93	71.00	-26	3,984	-0.65%
2022/05/13	2	68.55	0	0.00	68.60	2	4,505	0.04%
2022/05/12	1	67.60	0	0.00	68.10	1	4,573	0.02%
2022/05/11	31	68.32	0	0.00	68.70	31	4,538	0.68%
2022/05/10	6	67.25	5.4	68.13	68.90	0.6	4,525	0.01%
2022/05/09	0.3	67.40	5	67.20	67.20	-4.7	4,480	-0.10%
2022/05/06	0.2	68.30	0	0.00	67.80	0.2	4,487	0.00%
2022/05/05	5	69.48	0.2	69.20	69.60	4.8	4,548	0.10%
2022/05/04	4.2	69.02	0.1	69.80	68.00	4.1	4,550	0.09%
2022/05/03	1.3	69.58	0	0.00	69.80	1.3	4,464	0.03%
2022/04/27	3	70.07	0	0.00	70.10	3	4,667	0.06%
2022/04/26	4	71.98	2	71.95	72.80	2	4,786	0.04%
2022/04/25	3	70.17	3	69.73	70.10	0	4,783	0.00%
2022/04/22	1	72.00	0	0.00	72.20	1	4,779	0.02%
2022/04/21	1	73.01	0	0.00	73.80	1	4,752	0.02%
2022/04/20	6.1	74.69	0	0.00	74.30	6.1	4,754	0.13%
2022/04/15	21	80.08	1	80.60	79.60	20	5,024	0.40%
2022/04/14	4	81.53	4	80.18	79.70	0	5,044	0.00%
2022/04/07	0.2	77.95	0.2	78.30	77.10	0	5,313	0.00%
2022/03/31	23.1	79.32	3	79.60	79.30	20.1	5,508	0.36%
2022/03/30	7	81.70	0	0.00	81.70	7	5,464	0.13%
2022/03/29	5	82.00	0	0.00	81.40	5	5,463	0.09%
2022/03/28	2	80.55	2	80.50	82.30	0	5,466	0.00%
2022/03/25	1	83.30	0	0.00	83.20	1	5,431	0.02%
2022/03/23	4	85.05	2	84.70	84.70	2	5,491	0.04%
2022/03/21	4	86.15	0	0.00	85.80	4	5,504	0.07%
2022/03/18	1	86.70	1.2	87.64	86.90	-0.2	5,500	0.00%
2022/03/17	0	0.00	1.1	84.82	84.90	-1.1	5,451	-0.02%
2022/03/15	0	0.00	1	84.30	83.80	-1	5,460	-0.02%
2022/03/14	0	0.00	2	84.75	85.70	-2	5,465	-0.04%
2022/03/11	0.5	84.54	1	84.60	84.10	-0.5	5,464	-0.01%
2022/03/10	4	84.68	7	84.34	84.80	-3	5,458	-0.05%
2022/03/09	4	82.95	2	82.50	82.10	2	5,429	0.04%
2022/03/08	0	0.00	3	80.50	80.40	-3	5,415	-0.06%
2022/03/07	0.3	81.00	2.5	80.71	81.60	-2.2	5,442	-0.04%
2022/03/04	0	0.00	12	84.20	83.30	-12	5,396	-0.22%
2022/03/03	2	84.60	4	84.90	85.00	-2	5,387	-0.04%
2022/03/02	3.2	83.32	9	83.54	83.90	-5.8	5,383	-0.11%
2022/03/01	1	83.90	3	85.10	85.00	-2	5,330	-0.04%
2022/02/25	30.3	84.62	21	84.39	83.00	9.3	5,286	0.18%
2022/02/24	5	86.54	9	86.88	86.90	-4	5,175	-0.08%
2022/02/23	5	86.62	2	87.60	87.80	3	5,126	0.06%
2022/02/22	3	86.37	8	85.88	85.80	-5	5,085	-0.10%
2022/02/21	5	86.24	3	86.63	86.50	2	5,038	0.04%
2022/02/18	11	85.11	8	85.28	85.60	3	5,000	0.06%
2022/02/17	34	87.08	34	86.43	86.20	0	4,920	0.00%
2022/02/16	24	90.89	19	90.17	89.90	5	4,778	0.10%
2022/02/15	127.1	95.41	109.1	91.90	89.80	18	4,626	0.39%	大買/大賣/
2022/02/14	35.2	94.97	48	95.96	96.20	-12.8	4,161	-0.31%
2022/02/11	0.9	91.20	3	90.00	90.50	-2.1	3,921	-0.05%
2022/02/10	1	90.00	0	0.00	88.30	1	3,833	0.03%
2022/02/09	5	88.94	4	89.13	89.60	1	3,830	0.03%
2022/02/08	8	88.30	6	88.23	89.50	2	3,810	0.05%
2022/02/07	2	88.60	8	88.14	89.40	-6	3,780	-0.16%
2022/01/26	36.1	86.98	26	86.35	85.00	10.1	3,729	0.27%
2022/01/25	20	85.22	16	85.55	86.50	4	3,602	0.11%
2022/01/24	25	85.62	27	85.32	86.30	-2	3,512	-0.06%
2022/01/21	19	89.29	6	88.82	89.20	13	3,413	0.38%
2022/01/20	6	87.82	24	88.84	90.00	-18	3,318	-0.54%
2022/01/19	20	86.87	24	87.42	85.10	-4	3,170	-0.13%
2022/01/18	11	88.75	16	89.64	90.20	-5	3,068	-0.16%
2022/01/17	5	83.94	0.3	84.87	85.30	4.7	2,907	0.16%
2022/01/14	17	83.44	22	84.53	85.20	-5	2,855	-0.18%
2022/01/13	11.3	84.34	31	84.11	84.50	-19.7	2,791	-0.71%
2022/01/12	21	83.06	36	83.55	85.00	-15	2,749	-0.55%
2022/01/11	11	83.11	18	83.96	84.00	-7	2,641	-0.27%
2022/01/10	4	78.02	11	78.62	79.20	-7	2,347	-0.30%
2022/01/07	15	76.55	1	77.00	76.90	14	2,252	0.62%
2022/01/06	12	75.21	5	76.00	75.40	7	2,171	0.32%
2022/01/05	15	74.63	1	74.90	75.30	14	2,130	0.66%
2022/01/04	6	74.67	5	75.32	75.10	1	2,111	0.05%
2022/01/03	12	74.00	10	74.14	74.20	2	2,049	0.10%
2021/12/30	21	73.28	19.1	73.50	73.50	1.9	1,965	0.10%
2021/12/29	5	70.34	28	69.67	71.50	-23	1,810	-1.27%
2021/12/28	0	0.00	3	67.30	67.90	-3	1,690	-0.18%
2021/12/27	6	66.35	1.8	66.80	67.00	4.2	1,652	0.25%
2021/12/24	0	0.00	0.1	65.20	64.80	-0.1	1,584	-0.01%
2021/12/21	5	64.62	10	64.80	64.70	-5	1,570	-0.32%
2021/12/20	0	0.00	5	64.70	64.80	-5	1,549	-0.32%
2021/12/17	15	65.15	5	65.00	65.10	10	1,521	0.66%
2021/12/16	2	64.40	0	0.00	64.30	2	1,466	0.14%
2021/12/10	1	65.50	1	65.50	65.30	0	1,503	0.00%
2021/12/07	1	65.80	0	0.00	65.20	1	1,555	0.06%
2021/12/03	0	0.00	0.1	65.40	65.40	-0.1	1,601	-0.01%
2021/12/01	0	0.00	0	65.70	66.30	0	1,632	0.00%
2021/11/26	0.1	63.60	0	0.00	63.30	0.1	1,646	0.01%
2021/11/23	1	64.50	0	0.00	64.60	1	1,701	0.06%
2021/11/18	2	65.00	2	65.30	65.30	0	1,722	0.00%
2021/11/16	0	0.00	1	65.30	64.40	-1	1,743	-0.06%
2021/11/15	2	66.40	0	0.00	65.90	2	1,754	0.11%
2021/11/11	0	0.00	1	64.59	64.30	-1	1,780	-0.06%
2021/11/10	0	0.00	1	64.50	64.40	-1	1,814	-0.06%
2021/11/08	3	64.90	0	0.00	65.00	3	1,901	0.16%
2021/11/05	1	64.80	1	65.20	64.90	0	1,957	0.00%
2021/11/04	0	0.00	1	65.10	64.70	-1	2,023	-0.05%
2021/11/02	1	63.80	1	63.52	63.80	0	2,099	0.00%
2021/11/01	0	62.80	0	0.00	62.50	0	2,068	0.00%
2021/10/27	1	62.80	0	0.00	62.80	1	2,085	0.05%
2021/10/22	1	62.80	0	0.00	62.00	1	2,179	0.05%
2021/10/20	0	0.00	2.7	62.50	62.20	-2.7	2,234	-0.12%
2021/10/14	0.1	59.80	0	0.00	60.00	0.1	2,232	0.00%
2021/10/13	0	0.00	1	58.70	59.00	-1	2,256	-0.04%
2021/10/12	0.1	58.80	1	58.40	59.20	-0.9	2,289	-0.04%
2021/10/08	3	59.53	0	0.00	59.50	3	2,275	0.13%
2021/10/05	1	58.90	0	0.00	59.40	1	2,305	0.04%
2021/09/28	0	0.00	5	61.52	61.70	-5	2,619	-0.19%
2021/09/27	0	0.00	0.1	62.90	62.60	-0.1	2,630	0.00%
2021/09/23	0	0.00	2	62.40	62.40	-2	2,648	-0.08%
2021/09/22	1.1	61.67	1	62.30	62.30	0.1	2,639	0.00%
2021/09/16	0	0.00	1	62.40	62.60	-1	2,601	-0.04%
2021/09/15	0.1	62.30	2	63.10	62.60	-1.9	2,581	-0.07%
2021/09/14	5	64.44	0	0.00	63.60	5	2,576	0.19%
2021/09/13	0	0.00	5	63.84	64.40	-5	2,570	-0.19%
2021/09/10	9	62.56	40	63.59	63.80	-31	2,548	-1.22%
2021/09/08	0	0.00	1	60.10	59.30	-1	2,471	-0.04%
2021/09/07	1	62.00	0	0.00	61.80	1	2,451	0.04%
2021/09/06	1	61.60	0	0.00	61.60	1	2,439	0.04%
2021/09/03	3	60.53	0	0.00	61.00	3	2,415	0.12%
2021/09/02	0	0.00	4	60.93	60.30	-4	2,402	-0.17%
2021/09/01	1	60.20	0	0.00	60.20	1	2,367	0.04%
2021/08/30	2	59.95	0	0.00	59.60	2	2,349	0.09%
2021/08/27	0	0.00	1	58.90	59.20	-1	2,338	-0.04%
2021/08/26	0	0.00	2	57.75	58.10	-2	2,308	-0.09%
2021/08/25	1	58.60	0	0.00	58.30	1	2,315	0.04%
2021/08/23	2	58.15	0	0.00	58.70	2	2,384	0.08%
2021/08/20	1	57.50	0	0.00	57.50	1	2,406	0.04%
2021/08/19	0.2	58.00	2	58.25	57.50	-1.8	2,404	-0.07%
2021/08/18	2	59.85	0	0.00	59.60	2	2,371	0.08%
2021/08/17	0	0.00	2	60.00	59.50	-2	2,365	-0.08%
2021/08/16	1	60.20	5	60.82	59.90	-4	2,332	-0.17%
2021/08/13	2	62.50	18	63.30	62.10	-16	2,299	-0.70%
2021/08/12	21	64.15	3	63.93	64.80	18	2,262	0.80%
2021/08/11	3	65.87	14	67.45	65.90	-11	2,233	-0.49%
2021/08/10	7	66.63	14	66.86	67.60	-7	2,205	-0.32%
2021/08/09	7	66.34	2	66.70	66.00	5	2,149	0.23%
2021/08/03	0	0.00	33	60.83	61.00	-33	2,273	-1.45%
2021/08/02	12	58.77	0	0.00	59.50	12	2,281	0.53%
2021/07/30	5	62.10	0	0.00	62.10	5	2,293	0.22%
2021/07/29	0	0.00	7	62.43	62.20	-7	2,265	-0.31%
2021/07/28	3.1	61.92	5	62.20	61.20	-2	2,266	-0.09%
2021/07/27	3	62.83	0	0.00	62.90	3	2,299	0.13%
2021/07/26	1	64.60	25	63.96	63.10	-24	2,358	-1.02%
2021/07/23	2	61.80	3	62.20	61.90	-1	2,360	-0.04%
2021/07/21	0	0.00	3	61.50	61.50	-3	2,603	-0.12%
2021/07/20	0	0.00	4	61.90	61.50	-4	2,654	-0.15%
2021/07/16	0.1	61.50	8.1	61.59	62.00	-8.1	2,970	-0.27%
2021/07/15	1	59.90	9	60.28	60.50	-8	3,111	-0.26%
2021/07/14	10	59.60	3	59.60	59.50	7	3,217	0.22%
2021/07/13	2	59.90	3	60.83	59.60	-1	3,246	-0.03%
2021/07/09	5.2	59.42	0	0.00	59.10	5.2	3,198	0.16%
2021/07/08	3.1	61.00	8	61.13	60.90	-4.9	3,187	-0.15%
2021/07/07	7.1	59.79	55	59.95	60.00	-47.9	3,159	-1.52%
2021/07/06	21	58.20	19.9	59.69	59.40	1.1	3,124	0.04%
2021/07/05	10	57.44	15	58.01	59.30	-5	3,047	-0.16%
2021/07/02	0	0.00	2	54.20	54.80	-2	2,908	-0.07%
2021/07/01	11	53.41	0	0.00	53.50	11	2,897	0.38%
2021/06/30	11	53.69	2	53.85	53.70	9	2,896	0.31%
2021/06/29	10	53.90	0	0.00	53.90	10	2,889	0.35%
2021/06/28	0	0.00	1	54.20	54.20	-1	2,894	-0.03%
2021/06/25	1	53.90	1	54.00	53.90	0	2,912	0.00%
2021/06/24	1	54.30	1	54.50	54.30	0	2,917	0.00%
2021/06/21	0	0.00	2	53.90	53.80	-2	2,919	-0.07%
2021/06/15	5	54.80	1	54.60	54.60	4	2,927	0.14%
2021/06/10	0	0.00	30	54.40	54.50	-30	2,941	-1.02%
2021/06/09	1	53.70	0	0.00	53.80	1	2,947	0.03%
2021/06/07	1	54.80	0	0.00	54.10	1	2,985	0.03%
2021/06/04	0	0.00	0.5	54.50	54.50	-0.5	2,986	-0.02%
2021/06/03	1	55.40	1	55.00	55.20	0	2,987	0.00%
2021/06/02	2.1	55.44	4	55.78	55.50	-1.9	2,992	-0.06%
2021/06/01	2	55.20	14	55.55	55.70	-12	2,967	-0.40%
2021/05/31	3	54.63	5	54.40	54.30	-2	2,924	-0.07%
2021/05/28	9	54.13	0	0.00	54.20	9	2,910	0.31%
2021/05/27	0	0.00	2	52.80	53.20	-2	2,893	-0.07%
2021/05/25	3	52.47	14	52.43	52.30	-11	2,926	-0.38%
2021/05/24	0	0.00	2	50.60	51.30	-2	2,915	-0.07%
2021/05/21	0	0.00	3	51.30	50.80	-3	2,927	-0.10%
2021/05/20	2	50.60	0	0.00	50.40	2	2,964	0.07%
2021/05/19	5	51.00	3	50.47	50.80	2	2,961	0.07%
2021/05/18	43	49.77	11	50.59	51.20	32	3,003	1.07%
2021/05/17	1	47.90	112	46.57	47.50	-111	2,993	-3.71%	大賣/鉅額交易
2021/05/14	2	50.15	1	49.80	50.10	1	2,955	0.03%
2021/05/13	0	0.00	1	48.20	49.35	-1	2,921	-0.03%
2021/05/12	0.2	50.30	38	50.84	50.30	-37.9	2,854	-1.33%
2021/05/11	3	51.93	0	0.00	52.10	3	2,783	0.11%
2021/05/10	2	53.70	0	0.00	53.90	2	2,750	0.07%
2021/05/07	6	53.67	0	0.00	54.10	6	2,733	0.22%
2021/05/06	10	53.30	12	52.82	53.10	-2	2,708	-0.07%
2021/05/05	7	53.27	7	53.21	52.90	0	2,686	0.00%
2021/05/04	7	53.33	14	52.28	52.30	-7	2,662	-0.26%
2021/05/03	7	54.91	8	53.90	54.00	-1	2,599	-0.04%
2021/04/29	3	54.40	6	54.60	54.90	-3	2,524	-0.12%
2021/04/28	25	55.11	22	56.02	54.30	3	2,451	0.12%
2021/04/27	10	53.20	100	52.52	52.60	-90	2,257	-3.99%
2021/04/26	21	53.58	2	53.60	53.60	19	2,207	0.86%
2021/04/23	21	53.93	12	53.96	53.80	9	2,148	0.42%
2021/04/22	4	54.08	7	53.99	53.00	-3	2,075	-0.14%
2021/04/21	25	50.96	4	51.65	51.60	21	1,850	1.13%
2021/04/20	0	0.00	13	48.22	51.70	-13	1,711	-0.76%
2021/04/19	2	47.30	5	47.17	47.15	-3	1,606	-0.19%
2021/04/16	0	0.00	1.2	45.37	46.00	-1.2	1,584	-0.07%
2021/04/12	2	45.70	0	0.00	45.70	2	1,606	0.12%
2021/04/09	1	46.50	0	0.00	46.40	1	1,598	0.06%
2021/04/06	0.1	47.15	0	0.00	47.00	0.1	1,620	0.00%
2021/03/26	0	0.00	13	46.40	46.40	-13	1,553	-0.84%
2021/03/25	0	0.00	2	45.55	45.85	-2	1,539	-0.13%
2021/03/22	0	0.00	1	46.40	46.45	-1	1,551	-0.06%
2021/03/19	0	0.00	1	46.15	46.40	-1	1,554	-0.06%
2021/03/18	1	46.80	0	0.00	46.80	1	1,534	0.07%
2021/03/15	1	45.65	3	45.93	46.20	-2	1,544	-0.13%
2021/03/11	0	0.00	1	45.55	45.50	-1	1,526	-0.07%
2021/03/09	0	0.00	1	44.80	44.85	-1	1,506	-0.07%
2021/03/08	0	0.00	1	44.70	44.70	-1	1,509	-0.07%
2021/03/02	2	44.75	5	45.35	44.50	-3	1,534	-0.20%
2021/02/26	11	44.79	5	44.58	44.75	6	1,519	0.39%
2021/02/25	1	44.10	0	0.00	44.50	1	1,477	0.07%
2021/02/24	1	43.90	1	44.25	44.30	0	1,476	0.00%
2021/02/23	0	0.00	2	44.00	44.35	-2	1,457	-0.14%
2021/02/22	0	0.00	9	44.33	44.50	-9	1,437	-0.63%
2021/02/19	1	43.05	0	0.00	43.05	1	1,391	0.07%
2021/02/18	11	43.28	6	43.37	43.35	5	1,391	0.36%
2021/02/17	0	0.00	82	42.98	43.05	-82	1,331	-6.16%
2021/02/04	7	41.46	5	41.38	41.25	2	1,291	0.15%
2021/02/03	11	41.80	0	0.00	41.70	11	1,310	0.84%
2021/02/01	0	0.00	1	40.45	40.70	-1	1,334	-0.07%
2021/01/27	1	41.60	1	41.80	41.45	0	1,318	0.00%
2021/01/25	41	41.05	0	0.00	41.65	41	1,306	3.14%
2021/01/22	0	0.00	23	41.10	41.05	-23	1,302	-1.77%
2021/01/21	0	0.00	1	40.90	40.85	-1	1,300	-0.08%
2021/01/20	42	40.79	2	40.40	40.40	40	1,289	3.10%
2021/01/19	6	41.79	0	0.00	41.70	6	1,261	0.48%
2021/01/18	0	0.00	2	41.80	41.65	-2	1,256	-0.16%
2021/01/14	3	42.83	47	43.02	42.80	-44	1,293	-3.40%
2021/01/13	0	0.00	1	41.80	42.05	-1	1,240	-0.08%
2021/01/08	0	0.00	1	41.30	41.55	-1	1,174	-0.09%
2021/01/07	0	0.00	1	41.20	41.20	-1	1,135	-0.09%
2021/01/06	5	40.89	0	0.00	40.90	5	1,125	0.44%
2020/12/31	0	0.00	2	40.73	40.30	-2	1,087	-0.18%
2020/12/30	1	40.70	0	0.00	40.75	1	1,041	0.10%
2020/12/28	5	40.45	0	0.00	40.50	5	1,014	0.49%
2020/12/22	5	40.05	0	0.00	40.05	5	1,032	0.48%
2020/12/21	0	0.00	3	40.20	40.30	-3	1,044	-0.29%
2020/12/17	0	0.00	4	40.95	40.95	-4	1,041	-0.38%
2020/12/16	4	40.98	7	41.04	41.10	-3	1,044	-0.29%
2020/12/15	0	0.00	18.1	40.72	40.55	-18.1	1,034	-1.75%
2020/12/14	0	0.00	1	40.55	40.55	-1	1,024	-0.10%
2020/12/10	1	40.95	1	40.65	40.80	0	1,011	0.00%
2020/12/08	0	0.00	8	40.65	40.70	-8	986	-0.81%
2020/12/07	1	40.80	0	0.00	40.70	1	991	0.10%
2020/12/03	0	0.00	1	40.40	40.35	-1	983	-0.10%
2020/12/01	2	40.33	13.5	40.48	40.50	-11.5	972	-1.18%
2020/11/30	2	40.40	5	40.80	40.10	-3	956	-0.31%
2020/11/27	1	39.50	2	39.60	39.65	-1	915	-0.11%
2020/11/23	1	39.65	0	0.00	39.60	1	928	0.11%
2020/11/16	0	0.00	7	39.30	39.30	-7	1,061	-0.66%
2020/11/12	0	0.00	1	39.00	38.90	-1	1,100	-0.09%
2020/11/10	0	0.00	3	38.75	38.70	-3	1,102	-0.27%
2020/11/09	6	38.17	3	38.50	38.50	3	1,106	0.27%
2020/11/05	0	0.00	13	37.35	37.40	-13	1,073	-1.21%
2020/10/29	1	36.80	0	0.00	36.95	1	1,161	0.09%
2020/10/22	19	36.84	4	37.29	37.45	15	1,226	1.22%
2020/10/21	1	37.20	0	0.00	37.45	1	1,171	0.09%
2020/10/19	5	37.10	0	0.00	37.40	5	1,196	0.42%
2020/10/15	5	37.00	0	0.00	37.10	5	1,234	0.41%
2020/10/14	4	37.25	1	37.15	37.10	3	1,261	0.24%
2020/10/07	4	37.40	0	0.00	37.50	4	1,349	0.30%
2020/09/25	0	0.00	1	36.30	36.10	-1	1,531	-0.07%
2020/09/24	0.1	36.35	0	0.00	36.05	0.1	1,535	0.00%
2020/09/22	0	0.00	1	37.55	37.30	-1	1,607	-0.06%
2020/09/21	3	37.75	0	0.00	37.70	3	1,630	0.18%
2020/09/14	5	37.73	0	0.00	37.80	5	1,709	0.29%
2020/09/11	1	37.80	0	0.00	37.75	1	1,718	0.06%
2020/09/09	6	37.75	0	0.00	38.25	6	1,735	0.35%
2020/09/07	0	0.00	3	38.20	38.05	-3	1,742	-0.17%
2020/09/01	0	0.00	40	38.65	38.65	-40	1,809	-2.21%
2020/08/28	0	0.00	4	39.20	39.10	-4	1,828	-0.22%
2020/08/27	0	0.00	6	39.20	39.15	-6	1,847	-0.32%
2020/08/25	1	39.80	0	0.00	39.80	1	1,854	0.05%
2020/08/24	8	39.09	0	0.00	39.25	8	1,879	0.43%
2020/08/21	23	41.64	11	41.65	41.65	12	1,842	0.65%
2020/08/20	20	42.08	16	41.78	41.80	4	1,811	0.22%
2020/08/19	0	0.00	13	42.48	42.45	-13	1,761	-0.74%
2020/08/18	0	0.00	4	42.45	42.45	-4	1,730	-0.23%
2020/08/17	0	0.00	36	42.37	42.35	-36	1,724	-2.09%
2020/08/14	6	42.30	9	42.37	42.35	-3	1,715	-0.17%
2020/08/13	0	0.00	4	42.35	42.30	-4	1,714	-0.23%
2020/08/12	0	0.00	0.2	42.10	42.20	-0.2	1,701	-0.01%
2020/08/11	0	0.00	2	42.30	42.20	-2	1,703	-0.12%
2020/08/10	0	0.00	24	42.30	42.25	-24	1,698	-1.41%
2020/08/07	2	42.05	25	42.21	42.20	-23	1,693	-1.36%
2020/08/06	0	0.00	9	42.62	42.55	-9	1,659	-0.54%
2020/08/03	2	42.35	0	0.00	42.30	2	1,678	0.12%
2020/07/29	0	0.00	1	41.40	41.35	-1	1,668	-0.06%
2020/07/28	0	0.00	1	41.55	41.50	-1	1,691	-0.06%
2020/07/27	2	41.80	0	0.00	41.65	2	1,703	0.12%
2020/07/24	3	41.97	0	0.00	41.80	3	1,732	0.17%
2020/07/23	0	0.00	40	42.05	42.20	-40	1,738	-2.30%
2020/07/22	0	0.00	4	42.10	42.10	-4	1,780	-0.22%
2020/07/20	40	41.65	0	0.00	41.70	40	1,780	2.25%
2020/07/17	0	0.00	14	41.75	41.70	-14	1,791	-0.78%
2020/07/16	0	0.00	1	41.30	41.40	-1	1,788	-0.06%
2020/07/15	0	0.00	5	41.50	41.45	-5	1,786	-0.28%
2020/07/14	5	41.50	1	41.55	41.55	4	1,799	0.22%
2020/07/13	0	0.00	41	41.75	41.70	-41	1,797	-2.28%
2020/07/10	1	41.45	3	41.42	41.40	-2	1,804	-0.11%
2020/07/09	0	0.00	12	41.71	41.70	-12	1,791	-0.67%
2020/07/08	2	41.45	47	40.85	41.70	-45	1,777	-2.53%
2020/07/06	3	40.53	0	0.00	40.70	3	1,740	0.17%
2020/07/03	0	0.00	1	40.25	40.20	-1	1,706	-0.06%
2020/07/02	2	40.55	0	0.00	40.45	2	1,693	0.12%
2020/07/01	3	40.33	2	40.18	40.25	1	1,665	0.06%
2020/06/29	0	0.00	2	39.30	39.30	-2	1,595	-0.13%
2020/06/24	2	39.30	2	39.35	39.25	0	1,578	0.00%
2020/06/23	1	39.35	1	39.40	39.25	0	1,583	0.00%
2020/06/19	3	39.23	0	0.00	38.90	3	1,577	0.19%
2020/06/18	4	38.80	0	0.00	38.85	4	1,555	0.26%
2020/06/16	6	38.85	0	0.00	38.95	6	1,556	0.39%
2020/06/15	5	38.70	2	38.90	38.70	3	1,588	0.19%
2020/06/12	7	38.64	0	0.00	38.85	7	1,587	0.44%
2020/06/10	20	39.26	0	0.00	39.20	20	1,591	1.26%
2020/06/09	1	39.55	2	39.45	39.35	-1	1,615	-0.06%
2020/06/08	5	39.45	4	39.55	39.50	1	1,641	0.06%
2020/06/05	0	0.00	9	39.16	39.30	-9	1,642	-0.55%
2020/06/04	1	39.00	1	39.00	39.05	0	1,654	0.00%
2020/06/03	2	39.03	0	0.00	39.05	2	1,682	0.12%
2020/06/02	1	38.80	0	0.00	38.70	1	1,685	0.06%
2020/05/29	2	38.70	0	0.00	37.40	2	1,776	0.11%
2020/05/26	1	38.80	0	0.00	38.90	1	1,865	0.05%
2020/05/22	10	38.70	0	0.00	38.65	10	1,909	0.52%
2020/05/20	4	38.85	0	0.00	38.70	4	2,017	0.20%
2020/05/19	40	38.90	0	0.00	38.80	40	2,026	1.97%
2020/05/18	1	38.80	0	0.00	38.80	1	2,084	0.05%
2020/05/15	40	39.00	1	38.70	38.75	39	2,178	1.79%
2020/05/14	5	39.00	0	0.00	38.80	5	2,215	0.23%
2020/05/13	0	0.00	1	39.15	39.15	-1	2,225	-0.04%
2020/05/12	15	39.00	0	0.00	38.90	15	2,244	0.67%
2020/05/11	0	0.00	2	39.10	39.10	-2	2,235	-0.09%
2020/05/08	12	38.81	0	0.00	38.90	12	2,231	0.54%
2020/05/07	10	38.47	81	38.55	38.65	-71	2,233	-3.18%
2020/05/05	0	0.00	1	38.10	38.10	-1	2,243	-0.04%
2020/05/04	4	37.75	0	0.00	38.00	4	2,254	0.18%
2020/04/30	0	0.00	2	38.68	38.55	-2	2,271	-0.09%
2020/04/29	1.2	38.34	3	37.95	38.35	-1.8	2,337	-0.08%
2020/04/27	2	37.33	0	0.00	37.40	2	2,583	0.08%
2020/04/24	5	36.90	0	0.00	36.95	5	2,762	0.18%
2020/04/23	5	36.95	0	0.00	37.00	5	3,206	0.16%
2020/04/22	24	36.69	5	36.45	37.00	19	3,206	0.59%
2020/04/21	22.1	37.63	1	37.50	37.50	21.1	3,218	0.65%
2020/04/20	0	0.00	4	38.05	37.95	-4	3,237	-0.12%
2020/04/17	40	37.85	4	38.00	37.90	36	3,237	1.11%
2020/04/16	1	37.35	0	0.00	37.80	1	3,219	0.03%
2020/04/15	2	37.35	6	37.30	38.15	-4	3,268	-0.12%
2020/04/14	4	37.15	0	0.00	37.30	4	3,256	0.12%
2020/04/13	3	36.40	0	0.00	36.45	3	3,260	0.09%
2020/04/10	17	36.52	2	36.65	36.40	15	3,304	0.45%
2020/04/09	2	35.50	0.2	35.55	35.50	1.8	3,321	0.05%
2020/04/08	1	35.55	0	0.00	35.60	1	3,366	0.03%
2020/04/07	40	34.50	0	0.00	34.70	40	3,375	1.18%
2020/04/01	1	34.00	0	0.00	34.05	1	3,395	0.03%
2020/03/31	4	34.26	1	34.10	34.10	3	3,404	0.09%
2020/03/30	1	33.60	1	34.15	34.10	0	3,401	0.00%
2020/03/27	3	34.35	4	34.70	34.25	-1	3,416	-0.03%
2020/03/26	1	33.85	0	0.00	34.30	1	3,419	0.03%
2020/03/25	2	34.18	0	0.00	34.20	2	3,438	0.06%
2020/03/19	0	0.00	9	31.43	31.20	-9	3,495	-0.26%
2020/03/16	2	35.85	0	0.00	35.55	2	3,442	0.06%
2020/03/13	1	35.50	0	0.00	36.80	1	3,449	0.03%
2020/03/12	0	0.00	5	37.79	37.65	-5	3,458	-0.14%
2020/03/11	1	38.35	0	0.00	38.40	1	3,712	0.03%
2020/03/10	0	0.00	18	38.07	38.35	-18	3,796	-0.47%
2020/03/09	10	38.00	0	0.00	38.05	10	3,852	0.26%
2020/03/06	1	38.85	2	38.75	38.80	-1	3,937	-0.03%
2020/03/05	2	39.15	34	38.84	39.35	-32	4,011	-0.80%
2020/03/04	0	0.00	40	38.48	38.40	-40	4,005	-1.00%
2020/03/03	1	38.60	45	38.78	38.60	-44	4,082	-1.08%
2020/03/02	1	37.75	50	38.12	38.45	-49	4,164	-1.18%
2020/02/27	4	38.25	25	38.27	38.20	-21	4,276	-0.49%
2020/02/26	0	0.00	46	37.80	38.05	-46	4,309	-1.07%
2020/02/25	1	37.95	158	37.57	37.95	-157	4,387	-3.58%	大賣/鉅額交易
2020/02/24	18	38.31	50	38.55	38.00	-32	4,446	-0.72%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	4	38.81	5	39.08	38.80	-1	5,590	-0.02%
2020/02/14	10	37.71	0	0.00	38.25	10	5,506	0.18%
2020/02/13	1	38.10	0	0.00	38.00	1	5,530	0.02%
2020/02/12	0	0.00	1	38.10	38.10	-1	5,543	-0.02%
2020/02/07	9	37.90	0	0.00	37.80	9	5,578	0.16%
2020/02/06	14	38.08	0	0.00	38.25	14	5,575	0.25%
2020/02/05	0	0.00	2	37.90	37.90	-2	5,580	-0.04%
2020/02/04	2	37.75	0	0.00	37.80	2	5,583	0.04%
2020/02/03	24	36.95	4	37.25	37.20	20	5,605	0.36%
2020/01/31	25.1	37.94	2	37.83	38.30	23.1	5,583	0.41%
2020/01/30	6	40.23	8	39.64	39.00	-2	5,512	-0.04%
2020/01/20	12	43.14	14	43.35	43.10	-2	5,497	-0.04%
2020/01/17	15	43.34	1	43.30	43.35	14	5,285	0.26%
2020/01/16	35	43.41	13	43.37	43.40	22	5,095	0.43%
2020/01/15	0	0.00	5	41.95	41.90	-5	4,660	-0.11%
2020/01/13	4	41.60	0	0.00	41.85	4	4,682	0.09%
2020/01/09	5	40.95	0	0.00	41.00	5	4,712	0.11%
2020/01/03	2	42.40	1	42.60	42.15	1	4,868	0.02%
2020/01/02	7	42.26	3	42.22	42.40	4	4,972	0.08%
2019/12/31	3	42.10	0	0.00	42.10	3	5,193	0.06%
2019/12/26	1.1	41.39	0	0.00	41.25	1.1	5,128	0.02%
2019/12/18	0	0.00	1	41.00	41.10	-1	5,079	-0.02%
2019/12/12	4	41.40	0	0.00	41.30	4	5,005	0.08%
2019/12/10	4	41.00	0	0.00	41.00	4	4,982	0.08%
2019/12/09	0	0.00	1	40.90	40.85	-1	4,966	-0.02%
2019/12/06	2	40.98	2	40.88	40.90	0	4,948	0.00%
2019/12/05	5	41.05	2	41.25	41.05	3	4,904	0.06%
2019/12/04	3	42.67	0	0.00	42.50	3	4,609	0.07%
2019/12/02	1	42.80	1	42.70	42.75	0	4,409	0.00%
2019/11/29	2	42.70	0	0.00	42.70	2	4,281	0.05%
2019/11/28	3	42.48	15.3	42.30	42.60	-12.3	4,179	-0.29%
2019/11/27	2	41.73	24	41.78	41.85	-22	4,082	-0.54%
2019/11/26	1	41.90	0	0.00	41.75	1	4,029	0.02%
2019/11/25	25	41.89	0	0.00	41.85	25	3,969	0.63%
2019/11/22	1	42.30	4	42.10	42.10	-3	3,822	-0.08%
2019/11/21	12.4	42.18	0	0.00	42.20	12.4	3,742	0.33%
2019/11/20	0	0.00	1	42.30	42.35	-1	3,647	-0.03%
2019/11/19	2	42.33	6	42.18	42.30	-4	3,571	-0.11%
2019/11/18	12	42.17	8	42.27	42.25	4	3,463	0.12%
2019/11/15	10	42.79	4	42.79	42.60	6	3,341	0.18%
2019/11/14	19	43.36	135.2	43.59	43.20	-116.2	3,082	-3.77%	大賣/鉅額交易
2019/11/13	0	0.00	16	39.70	39.70	-16	2,258	-0.71%
2019/11/12	0	0.00	15	36.03	36.10	-15	2,244	-0.67%
2019/11/08	0	0.00	1	35.30	35.30	-1	2,160	-0.05%
2019/11/07	0	0.00	1	35.10	35.05	-1	2,156	-0.05%
2019/11/05	13	35.04	1	35.20	35.00	12	2,103	0.57%
2019/11/04	1	35.00	1	35.10	35.10	0	2,104	0.00%
2019/11/01	10	34.85	0	0.00	34.80	10	2,081	0.48%
2019/10/31	1	34.80	0	0.00	34.80	1	2,093	0.05%
2019/10/29	1	35.00	1	34.95	34.90	0	2,056	0.00%
2019/10/28	8	34.98	0	0.00	34.90	8	2,048	0.39%
2019/10/25	5	34.88	0	0.00	34.80	5	2,037	0.25%
2019/10/23	27	34.96	0	0.00	34.95	27	1,949	1.38%
2019/10/22	3	35.00	0	0.00	35.00	3	1,933	0.16%
2019/10/18	1	34.95	0	0.00	35.00	1	1,859	0.05%
2019/10/17	1	35.10	0	0.00	35.20	1	1,816	0.06%
2019/10/16	0	0.00	10	35.05	35.45	-10	1,783	-0.56%
2019/10/15	2	34.73	0	0.00	34.70	2	1,654	0.12%
2019/10/14	3	34.73	1	34.80	34.75	2	1,613	0.12%
2019/10/09	4	34.70	4	34.64	34.60	0	1,567	0.00%
2019/10/08	8	35.06	12	35.02	35.00	-4	1,523	-0.26%
2019/10/07	41	36.07	19	36.51	35.90	22	1,374	1.60%
2019/10/04	0	0.00	2	38.30	38.35	-2	1,132	-0.18%
2019/10/03	2	38.35	0	0.00	38.35	2	1,139	0.18%
2019/10/02	5	38.66	0	0.00	38.60	5	1,145	0.44%
2019/09/27	1	38.80	0	0.00	38.75	1	1,155	0.09%
2019/09/25	1	39.00	0	0.00	39.20	1	1,159	0.09%
2019/09/23	1	39.60	1	39.70	39.60	0	1,175	0.00%
2019/09/16	1	39.20	0	0.00	39.20	1	1,146	0.09%
2019/09/12	0	0.00	1	39.10	39.05	-1	1,149	-0.09%
2019/09/10	1	39.05	0	0.00	39.15	1	1,161	0.09%
2019/09/09	1	39.00	0	0.00	39.05	1	1,158	0.09%
2019/09/05	1	38.80	2	38.80	38.90	-1	1,165	-0.09%
2019/09/04	1	38.60	0	0.00	38.70	1	1,164	0.09%
2019/09/02	1	38.50	0	0.00	38.60	1	1,180	0.08%
2019/08/29	16	38.00	2	38.00	38.00	14	1,170	1.20%
2019/08/28	15	40.05	0	0.00	40.05	15	1,144	1.31%
2019/08/27	4	40.25	0	0.00	40.20	4	1,105	0.36%
2019/08/26	4	40.00	0	0.00	40.10	4	1,095	0.37%
2019/08/23	0	0.00	1	40.60	40.50	-1	1,080	-0.09%
2019/08/21	0	0.00	3	40.60	40.55	-3	1,073	-0.28%
2019/08/20	1	40.40	9	40.42	40.35	-8	1,066	-0.75%
2019/08/19	11	40.15	0	0.00	40.25	11	1,053	1.04%
2019/08/15	6	39.75	3	39.80	39.80	3	1,059	0.28%
2019/08/13	1	39.90	0	0.00	39.95	1	1,062	0.09%
2019/08/08	4	40.45	3	40.03	40.50	1	1,074	0.09%
2019/08/06	3	39.27	0	0.00	39.60	3	1,093	0.27%
2019/08/02	0	0.00	2	39.90	39.75	-2	1,133	-0.18%
2019/07/31	1	40.55	0	0.00	40.50	1	1,212	0.08%
2019/07/30	0	0.00	1	40.75	40.75	-1	1,205	-0.08%
2019/07/29	0	0.00	2	40.65	40.75	-2	1,212	-0.16%
2019/07/25	0	0.00	1	41.00	41.05	-1	1,229	-0.08%
2019/07/24	6	41.05	1	41.10	41.10	5	1,230	0.41%
2019/07/12	0	0.00	3	40.55	40.50	-3	1,220	-0.25%
2019/07/10	3	40.28	0	0.00	40.35	3	1,247	0.24%
2019/07/01	0	0.00	3	40.50	40.45	-3	1,321	-0.23%
2019/06/28	0.1	40.00	2	40.10	39.95	-1.9	1,308	-0.15%
2019/06/20	0	0.00	23	39.69	39.70	-23	1,344	-1.71%
2019/06/19	18	39.20	61	39.36	39.45	-43	1,353	-3.18%
2019/06/17	0	0.00	52	39.14	39.15	-52	1,349	-3.85%
2019/06/11	0	0.00	1	38.90	38.90	-1	1,392	-0.07%
2019/06/06	1	38.35	0	0.00	38.30	1	1,407	0.07%
2019/05/31	0	0.00	8	38.40	38.40	-8	1,489	-0.54%
2019/05/23	28	37.91	0	0.00	37.85	28	1,534	1.82%
2019/05/22	2	38.25	0	0.00	38.20	2	1,581	0.13%
2019/05/21	0	0.00	5	38.30	38.35	-5	1,685	-0.30%
2019/05/20	1	38.00	0	0.00	38.15	1	1,694	0.06%
2019/05/17	1	38.20	0	0.00	38.05	1	1,703	0.06%
2019/05/16	2	38.23	2	38.30	38.20	0	1,696	0.00%
2019/05/14	1	38.20	10	38.15	38.50	-9	1,697	-0.53%
2019/05/13	5	38.66	1	38.50	38.55	4	1,678	0.24%
2019/05/10	0	0.00	1	39.20	39.20	-1	1,646	-0.06%
2019/05/09	34	39.60	0	0.00	39.50	34	1,631	2.08%
2019/05/08	1	40.80	1	40.85	40.90	0	1,535	0.00%
2019/05/07	1	40.95	1	40.95	41.00	0	1,541	0.00%
2019/05/06	2	40.95	0	0.00	40.85	2	1,538	0.13%
2019/05/03	0	0.00	14	41.36	41.40	-14	1,521	-0.92%
2019/05/02	0	0.00	2	41.20	41.40	-2	1,518	-0.13%
2019/04/30	1	40.75	0	0.00	40.80	1	1,487	0.07%
2019/04/29	0	0.00	5	40.85	40.75	-5	1,492	-0.33%
2019/04/26	3	40.87	0	0.00	40.90	3	1,485	0.20%
2019/04/24	3	40.90	0	0.00	40.95	3	1,503	0.20%
2019/04/23	4	40.94	0	0.00	40.95	4	1,516	0.26%
2019/04/22	1	40.95	0	0.00	41.05	1	1,521	0.07%
2019/04/17	0	0.00	2	40.90	41.00	-2	1,561	-0.13%
2019/04/16	2	41.10	0	0.00	41.00	2	1,542	0.13%
2019/04/11	5	41.18	0	0.00	41.20	5	1,511	0.33%
2019/04/08	3	40.58	1	40.60	40.55	2	1,470	0.14%
2019/04/03	0	0.00	1	41.00	40.90	-1	1,425	-0.07%
2019/04/02	0	0.00	4	40.90	41.00	-4	1,407	-0.28%
2019/04/01	20	40.80	0	0.00	40.80	20	1,392	1.44%
2019/03/26	1	40.35	2	40.50	40.50	-1	1,414	-0.07%
2019/03/25	31	40.26	1	40.20	40.15	30	1,418	2.11%
2019/03/22	3	40.45	2	40.45	40.55	1	1,406	0.07%
2019/03/20	1	40.05	0	0.00	40.15	1	1,387	0.07%
2019/03/19	1	40.10	0	0.00	40.10	1	1,385	0.07%
2019/03/13	0	0.00	2	40.08	40.20	-2	1,352	-0.15%
2019/03/12	2	40.00	0	0.00	39.90	2	1,346	0.15%
2019/03/08	22	39.35	0	0.00	39.35	22	1,329	1.65%
2019/03/07	1	39.70	0	0.00	39.65	1	1,320	0.08%
2019/03/05	1	39.95	0	0.00	39.90	1	1,276	0.08%
2019/02/27	1	40.00	0	0.00	40.10	1	1,258	0.08%
2019/02/26	0	0.00	8.4	40.10	40.10	-8.4	1,259	-0.66%
2019/02/22	0	0.00	5.2	40.05	40.00	-5.2	1,259	-0.41%
2019/02/21	8	39.75	0	0.00	40.00	8	1,241	0.64%
2019/02/20	5	40.50	0	0.00	40.25	5	1,191	0.42%
2019/01/29	2	40.55	0	0.00	40.65	2	1,125	0.18%
2019/01/28	0	0.00	1	40.50	40.65	-1	1,126	-0.09%
2019/01/21	1	40.20	0	0.00	40.30	1	1,148	0.09%
2019/01/17	1	40.10	0	0.00	40.05	1	1,157	0.09%
2019/01/16	1	39.95	12	40.05	40.15	-11	1,152	-0.95%
2019/01/15	0	0.00	23	39.65	39.90	-23	1,148	-2.00%
2019/01/14	0	0.00	1	39.55	39.40	-1	1,131	-0.09%
2019/01/11	0	0.00	5	39.50	39.50	-5	1,152	-0.43%
2019/01/10	0	0.00	6	39.35	39.35	-6	1,136	-0.53%
2019/01/09	5	38.90	29	38.89	39.20	-24	1,154	-2.08%
2019/01/07	6	38.53	0	0.00	38.65	6	1,186	0.51%
2019/01/04	1	38.60	0	0.00	38.50	1	1,200	0.08%
2019/01/03	0	0.00	11	38.85	38.65	-11	1,278	-0.86%
2018/12/21	3	38.77	0	0.00	38.70	3	1,343	0.22%
2018/12/20	4	38.65	0	0.00	38.75	4	1,322	0.30%
2018/12/18	1	39.25	0	0.00	39.20	1	1,277	0.08%
2018/12/11	1	39.70	0	0.00	39.80	1	1,287	0.08%
2018/12/03	5	40.80	0	0.00	40.80	5	1,389	0.36%
2018/11/23	1	39.70	0	0.00	39.60	1	1,397	0.07%
2018/11/21	0	0.00	3	40.00	40.15	-3	1,419	-0.21%
2018/11/16	0	0.00	1	40.50	40.60	-1	1,406	-0.07%
2018/11/09	5	39.50	0	0.00	39.45	5	1,422	0.35%
2018/11/07	2	39.55	0.1	40.00	39.65	1.9	1,434	0.14%
2018/11/06	0	0.00	0.3	39.60	39.50	-0.3	1,461	-0.02%
2018/10/25	0	0.00	1	38.90	38.90	-1	1,712	-0.06%
2018/10/22	0	0.00	10	40.10	40.40	-10	1,696	-0.59%
2018/10/12	10	39.20	0	0.00	39.85	10	1,608	0.62%
2018/10/11	5	39.60	0	0.00	39.40	5	1,583	0.32%
2018/10/08	10	41.50	0	0.00	41.45	10	1,487	0.67%
2018/10/05	4	41.68	1	42.00	41.50	3	1,486	0.20%
2018/10/04	1	42.40	0	0.00	42.55	1	1,451	0.07%
2018/10/02	2	42.60	0	0.00	42.60	2	1,449	0.14%
2018/09/21	2	42.50	0	0.00	42.50	2	1,470	0.14%
2018/09/14	0	0.00	1	43.45	43.20	-1	1,467	-0.07%
2018/09/12	0	0.00	2	42.90	42.90	-2	1,433	-0.14%
2018/09/10	1	42.30	10	42.75	42.25	-9	1,406	-0.64%
2018/09/07	2	43.23	0	0.00	43.05	2	1,388	0.14%
2018/08/30	2	43.80	0	0.00	43.80	2	1,328	0.15%
2018/08/28	5	43.65	0	0.00	43.70	5	1,310	0.38%
2018/08/23	0	0.00	5	44.15	44.00	-5	1,330	-0.38%
2018/08/22	1	43.90	5	44.10	43.95	-4	1,334	-0.30%
2018/08/13	0	0.00	2	43.85	44.50	-2	1,223	-0.16%
2018/08/10	1	44.50	0	0.00	44.50	1	1,188	0.08%
2018/08/09	0	0.00	13	44.20	44.15	-13	1,142	-1.14%
2018/08/03	5	45.28	0	0.00	45.15	5	1,087	0.46%
2018/08/02	0	0.00	10	45.45	45.40	-10	1,040	-0.96%
2018/08/01	2	45.50	2.1	45.55	45.50	-0.1	1,022	-0.01%
2018/07/31	0	0.00	0	45.15	45.15	0	1,011	0.00%
2018/07/26	0	0.00	1	45.05	45.10	-1	1,021	-0.10%
2018/07/25	0	0.00	2	44.80	44.80	-2	1,034	-0.19%
2018/07/23	1	44.30	0	0.00	44.40	1	1,085	0.09%
2018/07/11	1	43.65	0	0.00	43.50	1	1,234	0.08%
2018/07/10	0	0.00	1	44.00	43.95	-1	1,229	-0.08%
2018/07/06	4	43.49	0	0.00	43.45	4	1,281	0.31%
2018/07/05	0	43.90	0	0.00	43.75	0	1,318	0.00%
2018/07/03	1	43.90	0	0.00	44.05	1	1,371	0.07%
2018/06/29	8	43.96	0	0.00	44.45	8	1,423	0.56%
2018/06/28	30	44.05	0	0.00	44.00	30	1,424	2.11%
2018/06/27	5	44.45	0	0.00	44.50	5	1,445	0.35%
2018/06/26	10	44.40	6	44.30	44.30	4	1,459	0.27%
2018/06/22	4	44.65	0	0.00	44.75	4	1,494	0.27%
2018/06/20	18	44.83	0	0.00	44.70	18	1,539	1.17%
2018/06/19	14	45.14	0	0.00	45.05	14	1,536	0.91%
2018/06/15	2	45.45	0	0.00	45.35	2	1,537	0.13%
2018/06/13	3	45.93	0	0.00	45.90	3	1,541	0.19%
2018/06/12	3	46.10	0	0.00	46.05	3	1,555	0.19%
2018/06/08	20	46.09	0	0.00	45.90	20	1,574	1.27%
2018/06/04	0	0.00	2	46.00	46.05	-2	1,590	-0.13%
2018/05/30	1	44.85	0	0.00	44.95	1	1,555	0.06%
2018/05/28	0	0.00	8	45.15	45.20	-8	1,549	-0.52%
2018/05/25	2	45.35	0	0.00	45.25	2	1,554	0.13%
2018/05/16	0	0.00	2	45.90	45.95	-2	1,712	-0.12%
2018/05/15	2	45.25	0	0.00	45.60	2	1,719	0.12%
2018/05/14	0	0.00	2	44.90	45.30	-2	1,738	-0.12%
2018/05/10	0	0.00	3	46.10	46.15	-3	1,661	-0.18%
2018/05/09	5	46.10	2	46.05	46.00	3	1,667	0.18%
2018/05/04	3	44.87	0	0.00	45.00	3	1,686	0.18%
2018/05/03	1	44.70	0	0.00	44.70	1	1,684	0.06%
2018/05/02	10	45.00	2	45.00	44.65	8	1,675	0.48%
2018/04/30	9	44.49	0	0.00	44.40	9	1,662	0.54%
2018/04/27	30	44.45	0	0.00	44.30	30	1,631	1.84%
2018/04/25	2	44.40	0	0.00	44.50	2	1,631	0.12%
2018/04/24	5	44.56	0	0.00	44.50	5	1,622	0.31%
2018/04/23	1	45.35	0	0.00	45.40	1	1,628	0.06%
2018/04/17	2	46.10	0	0.00	46.00	2	1,661	0.12%
2018/04/16	0.6	46.55	0	0.00	46.55	0.6	1,635	0.04%
2018/04/11	2	47.15	0	0.00	46.90	2	1,598	0.13%
2018/04/09	5	47.30	0	0.00	47.30	5	1,535	0.33%
2018/04/03	10	47.20	0	0.00	47.35	10	1,510	0.66%
2018/04/02	0	0.00	3	47.27	47.50	-3	1,504	-0.20%
2018/03/30	1	46.90	0	0.00	46.30	1	1,450	0.07%
2018/03/29	0	0.00	20	47.10	47.10	-20	1,424	-1.40%
2018/03/23	1	45.90	2	46.15	46.50	-1	1,390	-0.07%
2018/03/20	2	46.30	0	0.00	46.60	2	1,454	0.14%
2018/03/15	40	46.53	0	0.00	46.40	40	1,463	2.73%
2018/03/08	2	46.10	0	0.00	46.10	2	1,541	0.13%
2018/03/07	1	46.10	0	0.00	46.00	1	1,563	0.06%
2018/03/02	3	46.60	0	0.00	46.55	3	1,571	0.19%
2018/02/26	0	0.00	4	47.28	47.20	-4	1,575	-0.25%
2018/02/23	0.5	47.20	0	0.00	47.20	0.5	1,570	0.03%
2018/02/22	0	0.00	2	47.15	47.15	-2	1,565	-0.13%
2018/02/09	6	45.07	0	0.00	44.90	6	1,580	0.38%
2018/02/08	0.1	45.90	0	0.00	45.90	0.1	1,518	0.01%
2018/02/07	1	45.65	14	45.71	45.50	-13	1,530	-0.85%
2018/02/06	14	45.34	0	0.00	45.35	14	1,538	0.91%
2018/02/05	4	45.93	0	0.00	46.55	4	1,562	0.26%
2018/02/01	0.3	46.80	0	0.00	46.80	0.3	1,582	0.02%
2018/01/31	7	46.82	0	0.00	47.00	7	1,600	0.44%
2018/01/30	6	47.22	6	47.33	47.15	0	1,626	0.00%
2018/01/24	3	46.82	15.2	46.80	47.00	-12.2	1,660	-0.73%
2018/01/19	0	0.00	3	46.95	46.85	-3	1,658	-0.18%
2018/01/18	0	0.00	4.1	46.43	46.55	-4.1	1,661	-0.25%
2018/01/17	5	45.79	0	0.00	46.50	5	1,668	0.30%
2018/01/15	1	46.50	0	0.00	46.50	1	1,635	0.06%
2018/01/12	7	46.16	4	46.40	46.35	3	1,637	0.18%
2018/01/11	1	45.55	5	45.60	45.60	-4	1,605	-0.25%
2018/01/10	0	0.00	2	45.45	45.20	-2	1,608	-0.12%
2018/01/09	0	0.00	2	45.40	45.50	-2	1,619	-0.12%
2018/01/02	0	0.00	20	45.25	45.15	-20	1,743	-1.15%